Peoples Bancorp Inc. - Common Stock (PEBO)

Last Price34.36

Change-0.42 (-1.21%)

NASDAQ· Last Trade: Jun 1st, 11:40 AM EDT

Historical Prices For Peoples Bancorp Inc. - Common Stock (PEBO)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	34.80	35.04	34.65	34.78	226,785	34.78
5/28/2026	34.63	34.88	34.33	34.84	141,229	34.84
5/27/2026	34.98	35.05	34.55	34.63	117,527	34.63
5/26/2026	34.65	35.06	34.65	34.94	182,744	34.94
5/22/2026	34.78	34.92	34.48	34.54	166,557	34.54
5/21/2026	34.11	34.71	34.00	34.62	171,639	34.62
5/20/2026	33.68	34.46	33.58	34.36	182,530	34.36
5/19/2026	33.70	33.90	33.46	33.68	129,074	33.68
5/18/2026	33.18	33.76	33.02	33.72	162,647	33.72
5/15/2026	33.30	33.33	32.77	33.03	208,339	33.03
5/14/2026	33.31	33.63	33.27	33.35	155,780	33.35
5/13/2026	33.39	33.62	32.98	33.06	172,801	33.06
5/12/2026	33.77	33.77	32.88	33.52	195,013	33.52
5/11/2026	34.40	34.44	33.60	33.70	190,342	33.70
5/08/2026	34.21	34.45	34.16	34.32	174,722	34.32
5/07/2026	34.31	34.60	34.20	34.28	185,505	34.28
5/06/2026	34.41	34.56	34.15	34.31	214,875	34.31
5/05/2026	33.82	34.36	33.79	34.14	155,798	34.14
5/04/2026	33.98	34.24	33.58	33.81	190,385	33.81
5/01/2026	34.54	34.89	34.18	34.63	215,300	34.21
4/30/2026	33.89	34.56	33.75	34.40	339,388	33.98
4/29/2026	34.71	34.77	33.84	34.03	292,834	33.62
4/28/2026	34.62	35.11	34.62	34.92	296,432	34.50
4/27/2026	34.28	34.71	34.11	34.50	228,224	34.08
4/24/2026	34.44	34.65	34.02	34.13	492,362	33.72
4/23/2026	34.13	34.62	33.98	34.61	428,823	34.19
4/22/2026	34.45	34.52	33.75	33.92	448,471	33.51
4/21/2026	35.15	35.46	34.02	34.28	546,827	33.86
4/20/2026	34.23	34.84	34.23	34.74	460,433	34.32
4/17/2026	33.98	35.10	33.98	34.36	301,937	33.94
4/16/2026	33.72	33.83	33.55	33.66	172,978	33.25
4/15/2026	33.87	33.99	33.54	33.84	163,124	33.43
4/14/2026	34.07	34.07	33.59	33.91	171,195	33.50
4/13/2026	34.24	34.24	33.90	34.14	199,939	33.73
4/10/2026	34.57	34.57	34.09	34.31	243,078	33.89
4/09/2026	33.90	34.89	33.87	34.68	357,132	34.26
4/08/2026	34.12	34.49	33.94	34.14	390,487	33.73
4/07/2026	33.75	33.93	33.57	33.66	271,964	33.25
4/06/2026	33.42	33.90	33.28	33.85	187,703	33.44
4/02/2026	32.95	33.57	32.82	33.46	219,123	33.05
4/01/2026	32.96	33.67	32.96	33.31	204,271	32.91
3/31/2026	32.80	33.15	32.60	32.87	280,062	32.47
3/30/2026	32.28	32.55	32.04	32.48	211,548	32.09
3/27/2026	32.09	32.39	32.00	32.05	224,925	31.66
3/26/2026	31.94	32.33	31.94	32.31	164,239	31.92
3/25/2026	32.40	32.47	32.01	32.12	190,155	31.73
3/24/2026	31.65	32.55	31.65	32.15	206,728	31.76
3/23/2026	32.19	32.56	31.77	32.00	318,093	31.61
3/20/2026	31.68	32.01	31.37	31.45	1,439,405	31.07
3/19/2026	31.02	31.78	30.93	31.70	334,871	31.32
3/18/2026	31.56	31.70	31.11	31.14	351,257	30.76
3/17/2026	32.04	32.19	31.54	31.63	279,565	31.25
3/16/2026	32.17	32.19	31.81	31.82	222,738	31.43
3/13/2026	32.01	32.01	31.47	31.60	192,606	31.22
3/12/2026	31.05	31.85	30.97	31.85	182,755	31.46
3/11/2026	31.49	31.84	31.25	31.51	163,660	31.13
3/10/2026	31.76	32.45	31.58	31.76	225,279	31.37
3/09/2026	31.41	32.00	30.79	31.86	228,746	31.47
3/06/2026	31.50	32.05	31.21	31.98	230,063	31.59
3/05/2026	32.43	32.57	31.98	32.35	169,119	31.96
3/04/2026	32.91	33.06	32.73	32.77	144,106	32.37
3/03/2026	32.25	33.05	32.01	32.90	218,017	32.50
3/02/2026	31.89	33.05	31.64	32.79	245,020	32.39